World Wrestling Entertain... (WWE)
NYSE: WWE
· Real-Time Price · USD
100.65
2.60 (2.65%)
At close: Sep 11, 2023, 10:00 PM
WWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2023 | 99.51 | 101.94 | 98.07 | 100.65 | 100.65 | 2.65% | 1,642,037 |
| Sep 8, 2023 | 101.04 | 101.35 | 97.07 | 98.05 | 98.05 | -1.37% | 1,224,203 |
| Sep 7, 2023 | 99.29 | 101.41 | 98.55 | 99.41 | 99.41 | -0.59% | 1,043,837 |
| Sep 6, 2023 | 100.70 | 100.80 | 98.04 | 100.00 | 100.00 | -0.07% | 1,164,664 |
| Sep 5, 2023 | 103.00 | 103.00 | 96.11 | 100.07 | 100.07 | -4.31% | 1,692,387 |
| Sep 1, 2023 | 98.00 | 104.86 | 97.32 | 104.58 | 104.58 | 8.32% | 1,922,400 |
| Aug 31, 2023 | 110.05 | 110.05 | 93.93 | 96.55 | 96.55 | -12.27% | 5,056,652 |
| Aug 30, 2023 | 115.47 | 115.56 | 109.61 | 110.05 | 110.05 | -4.59% | 930,926 |
| Aug 29, 2023 | 115.44 | 116.48 | 114.82 | 115.34 | 115.34 | -0.51% | 381,337 |
| Aug 28, 2023 | 113.48 | 116.38 | 113.48 | 115.93 | 115.93 | 1.97% | 315,631 |
| Aug 25, 2023 | 114.12 | 114.92 | 112.89 | 113.69 | 113.69 | -0.06% | 350,007 |
| Aug 24, 2023 | 114.56 | 118.04 | 113.17 | 113.76 | 113.76 | -1.20% | 399,242 |
| Aug 23, 2023 | 115.68 | 116.86 | 114.56 | 115.14 | 115.14 | 0.00% | 297,665 |
| Aug 22, 2023 | 113.36 | 115.66 | 113.36 | 115.14 | 115.14 | 1.11% | 613,319 |
| Aug 21, 2023 | 112.33 | 113.93 | 111.25 | 113.88 | 113.88 | 1.38% | 470,611 |
| Aug 18, 2023 | 109.48 | 112.72 | 108.98 | 112.33 | 112.33 | 2.59% | 472,613 |
| Aug 17, 2023 | 112.48 | 113.23 | 108.50 | 109.49 | 109.49 | -2.90% | 511,305 |
| Aug 16, 2023 | 113.50 | 114.26 | 112.10 | 112.76 | 112.76 | -0.12% | 378,357 |
| Aug 15, 2023 | 111.97 | 114.54 | 111.17 | 112.90 | 112.90 | 1.03% | 566,781 |
| Aug 14, 2023 | 112.04 | 112.90 | 111.32 | 111.75 | 111.75 | 0.04% | 553,972 |